BioSyent Inc. (RX.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
7.10-0.09 (-1.25%)
At close: 2:23PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov. 26, 2021 | 8.36 | 8.40 | 8.35 | 8.35 | 8.35 | 2,300 |
| Nov. 25, 2021 | 8.58 | 8.58 | 8.50 | 8.50 | 8.50 | 1,200 |
| Nov. 24, 2021 | 8.40 | 8.58 | 8.40 | 8.58 | 8.58 | 10,100 |
| Nov. 23, 2021 | 8.30 | 8.30 | 8.26 | 8.30 | 8.30 | 8,200 |
| Nov. 22, 2021 | 8.24 | 8.58 | 8.15 | 8.49 | 8.49 | 9,800 |
| Nov. 19, 2021 | 7.20 | 8.20 | 7.20 | 8.10 | 8.10 | 65,800 |
| Nov. 18, 2021 | 7.10 | 7.11 | 7.10 | 7.10 | 7.10 | 5,800 |
| Nov. 17, 2021 | 7.12 | 7.19 | 7.10 | 7.19 | 7.19 | 700 |
| Nov. 16, 2021 | 7.19 | 7.19 | 7.10 | 7.19 | 7.19 | 700 |
| Nov. 15, 2021 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 300 |
| Nov. 12, 2021 | 7.05 | 7.15 | 7.05 | 7.15 | 7.15 | 11,300 |
| Nov. 11, 2021 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 800 |
| Nov. 10, 2021 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 2,000 |
| Nov. 09, 2021 | 7.05 | 7.05 | 7.04 | 7.04 | 7.04 | 4,000 |
| Nov. 08, 2021 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | 12,500 |
| Nov. 05, 2021 | 7.00 | 7.00 | 6.96 | 7.00 | 7.00 | 28,200 |
| Nov. 04, 2021 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 200 |
| Nov. 03, 2021 | 7.10 | 7.15 | 7.00 | 7.00 | 7.00 | 2,200 |
| Nov. 02, 2021 | 6.97 | 7.10 | 6.97 | 7.10 | 7.10 | 1,500 |
| Nov. 01, 2021 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - |
| Oct. 29, 2021 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - |
| Oct. 28, 2021 | 6.80 | 6.96 | 6.76 | 6.96 | 6.96 | 7,800 |
| Oct. 27, 2021 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 200 |
| Oct. 26, 2021 | 6.86 | 6.86 | 6.84 | 6.84 | 6.84 | 2,500 |
| Oct. 25, 2021 | 6.96 | 6.96 | 6.85 | 6.96 | 6.96 | 4,900 |
| Oct. 22, 2021 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - |
| Oct. 21, 2021 | 7.00 | 7.01 | 6.91 | 6.91 | 6.91 | 6,900 |
| Oct. 20, 2021 | 6.95 | 6.95 | 6.90 | 6.90 | 6.90 | 4,900 |
| Oct. 19, 2021 | 6.93 | 6.93 | 6.85 | 6.85 | 6.85 | 5,900 |
| Oct. 18, 2021 | 6.95 | 6.95 | 6.93 | 6.93 | 6.93 | 900 |
| Oct. 15, 2021 | 6.99 | 7.00 | 6.99 | 6.99 | 6.99 | 24,600 |
| Oct. 14, 2021 | 7.18 | 7.18 | 6.99 | 6.99 | 6.99 | 800 |
| Oct. 13, 2021 | 6.99 | 7.00 | 6.99 | 6.99 | 6.99 | 4,300 |
| Oct. 12, 2021 | 7.00 | 7.03 | 7.00 | 7.00 | 7.00 | 4,700 |
| Oct. 08, 2021 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 3,600 |
| Oct. 07, 2021 | 7.00 | 7.02 | 7.00 | 7.00 | 7.00 | 2,300 |
| Oct. 06, 2021 | 7.00 | 7.10 | 7.00 | 7.09 | 7.09 | 2,800 |
| Oct. 05, 2021 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1,700 |
| Oct. 04, 2021 | 7.00 | 7.19 | 7.00 | 7.19 | 7.19 | 1,800 |
| Oct. 01, 2021 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 400 |
| Sep. 30, 2021 | 7.20 | 7.20 | 7.10 | 7.10 | 7.10 | 4,700 |
| Sep. 29, 2021 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 500 |
| Sep. 28, 2021 | 7.24 | 7.24 | 7.23 | 7.23 | 7.23 | 2,100 |
| Sep. 27, 2021 | 7.01 | 7.25 | 7.01 | 7.25 | 7.25 | 2,700 |
| Sep. 24, 2021 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Sep. 23, 2021 | 7.15 | 7.25 | 6.95 | 7.25 | 7.25 | 9,800 |
| Sep. 22, 2021 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 400 |
| Sep. 21, 2021 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| Sep. 20, 2021 | 7.06 | 7.29 | 7.06 | 7.20 | 7.20 | 1,900 |
| Sep. 17, 2021 | 7.45 | 7.45 | 7.28 | 7.28 | 7.28 | 300 |
| Sep. 16, 2021 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 400 |
| Sep. 15, 2021 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 100 |
| Sep. 14, 2021 | 7.53 | 7.60 | 7.46 | 7.46 | 7.46 | 4,400 |
| Sep. 13, 2021 | 7.69 | 7.69 | 7.53 | 7.55 | 7.55 | 3,700 |
| Sep. 10, 2021 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 400 |
| Sep. 09, 2021 | 7.62 | 7.62 | 7.60 | 7.60 | 7.60 | 2,300 |
| Sep. 08, 2021 | 7.73 | 7.73 | 7.70 | 7.70 | 7.70 | 700 |
| Sep. 07, 2021 | 7.60 | 7.77 | 7.53 | 7.77 | 7.77 | 1,000 |
| Sep. 03, 2021 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 400 |
| Sep. 02, 2021 | 7.64 | 7.80 | 7.64 | 7.80 | 7.80 | 3,700 |
| Sep. 01, 2021 | 7.50 | 7.64 | 7.50 | 7.64 | 7.64 | 1,300 |
| Aug. 31, 2021 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1,100 |
| Aug. 30, 2021 | 7.52 | 7.60 | 7.47 | 7.60 | 7.60 | 6,200 |
| Aug. 27, 2021 | 7.54 | 7.55 | 7.53 | 7.55 | 7.55 | 2,500 |
| Aug. 26, 2021 | 7.62 | 7.70 | 7.62 | 7.70 | 7.70 | 1,000 |
| Aug. 25, 2021 | 8.20 | 8.20 | 7.70 | 7.70 | 7.70 | 15,800 |
| Aug. 24, 2021 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
| Aug. 23, 2021 | 7.73 | 7.98 | 7.73 | 7.98 | 7.98 | 3,100 |
| Aug. 20, 2021 | 7.99 | 8.00 | 7.99 | 8.00 | 8.00 | 2,600 |
| Aug. 19, 2021 | 7.83 | 8.00 | 7.64 | 8.00 | 8.00 | 2,500 |
| Aug. 18, 2021 | 7.76 | 8.30 | 7.52 | 8.30 | 8.30 | 53,300 |
| Aug. 17, 2021 | 7.58 | 7.60 | 7.56 | 7.56 | 7.56 | 1,400 |
| Aug. 16, 2021 | 7.59 | 7.72 | 7.59 | 7.60 | 7.60 | 1,300 |
| Aug. 13, 2021 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
| Aug. 12, 2021 | 7.55 | 7.69 | 7.53 | 7.53 | 7.53 | 1,000 |
| Aug. 11, 2021 | 7.54 | 7.69 | 7.54 | 7.69 | 7.69 | 2,400 |
| Aug. 10, 2021 | 7.55 | 7.69 | 7.55 | 7.69 | 7.69 | 2,200 |
| Aug. 09, 2021 | 7.79 | 7.85 | 7.52 | 7.52 | 7.52 | 6,600 |
| Aug. 06, 2021 | 7.59 | 7.75 | 7.59 | 7.59 | 7.59 | 1,200 |
| Aug. 05, 2021 | 7.51 | 7.51 | 7.50 | 7.50 | 7.50 | 4,600 |
| Aug. 04, 2021 | 7.53 | 7.53 | 7.51 | 7.51 | 7.51 | 5,800 |
| Aug. 03, 2021 | 7.56 | 7.56 | 7.55 | 7.55 | 7.55 | 4,800 |
| Jul. 30, 2021 | 7.51 | 7.98 | 7.51 | 7.75 | 7.75 | 1,000 |
| Jul. 29, 2021 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 200 |
| Jul. 28, 2021 | 7.52 | 7.52 | 7.51 | 7.51 | 7.51 | 2,400 |
| Jul. 27, 2021 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 200 |
| Jul. 26, 2021 | 7.52 | 7.52 | 7.51 | 7.52 | 7.52 | 600 |
| Jul. 23, 2021 | 7.70 | 7.70 | 7.51 | 7.51 | 7.51 | 1,800 |
| Jul. 22, 2021 | 7.65 | 7.75 | 7.51 | 7.51 | 7.51 | 600 |
| Jul. 21, 2021 | 7.52 | 7.75 | 7.52 | 7.75 | 7.75 | 600 |
| Jul. 20, 2021 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 3,100 |
| Jul. 19, 2021 | 7.70 | 7.70 | 7.52 | 7.52 | 7.52 | 6,100 |
| Jul. 16, 2021 | 7.71 | 7.76 | 7.70 | 7.76 | 7.76 | 1,000 |
| Jul. 15, 2021 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 600 |
| Jul. 14, 2021 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 3,200 |
| Jul. 13, 2021 | 7.85 | 7.85 | 7.66 | 7.66 | 7.66 | 5,500 |
| Jul. 12, 2021 | 8.00 | 8.00 | 7.85 | 7.85 | 7.85 | 900 |
| Jul. 09, 2021 | 8.40 | 8.40 | 7.67 | 7.97 | 7.97 | 5,200 |
| Jul. 08, 2021 | 8.00 | 8.00 | 7.76 | 7.76 | 7.76 | 2,400 |
| Jul. 07, 2021 | 7.81 | 8.08 | 7.76 | 8.08 | 8.08 | 17,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
